2597 (株)ユニカフェの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	921	922	919	919	15,700	919
2022-12-29	926	930	915	922	79,400	922
2022-12-28	972	981	972	974	66,000	974
2022-12-27	969	976	969	974	25,400	974
2022-12-26	970	973	966	970	63,100	970
2022-12-23	968	975	967	970	10,200	970
2022-12-22	965	972	965	971	13,800	971
2022-12-21	968	970	965	965	16,900	965
2022-12-20	981	981	966	968	28,000	968
2022-12-19	983	986	981	982	14,200	982
2022-12-16	984	987	981	983	13,200	983
2022-12-15	981	988	981	984	11,600	984
2022-12-14	982	985	981	985	8,600	985
2022-12-13	982	983	981	982	7,600	982
2022-12-12	981	982	978	980	11,200	980
2022-12-09	976	983	976	982	10,700	982
2022-12-08	977	979	975	977	13,800	977
2022-12-07	976	979	975	975	7,300	975
2022-12-06	979	980	973	976	9,500	976
2022-12-05	976	982	976	979	9,400	979
2022-12-02	988	988	970	976	25,900	976
2022-12-01	990	993	988	988	15,700	988
2022-11-30	996	997	990	990	10,500	990
2022-11-29	990	1,000	990	994	17,000	994
2022-11-28	999	999	991	991	20,200	991
2022-11-25	999	999	996	998	12,100	998
2022-11-24	990	998	990	997	19,600	997
2022-11-22	982	990	980	990	17,200	990
2022-11-21	978	985	977	982	14,400	982
2022-11-18	970	989	970	979	22,400	979
2022-11-17	964	970	963	970	11,700	970
2022-11-16	950	962	950	958	12,400	958
2022-11-15	944	950	942	948	14,500	948
2022-11-14	958	961	956	957	13,200	957
2022-11-11	949	953	947	953	17,600	953
2022-11-10	949	949	941	944	7,200	944
2022-11-09	947	947	943	945	5,100	945
2022-11-08	939	948	938	945	14,100	945
2022-11-07	939	939	936	938	7,000	938
2022-11-04	935	938	930	930	20,900	930
2022-11-02	932	934	931	933	8,300	933
2022-11-01	935	935	926	931	11,700	931
2022-10-31	923	931	923	926	12,200	926
2022-10-28	925	935	923	923	97,700	923
2022-10-27	938	938	929	930	14,300	930
2022-10-26	942	942	934	934	7,400	934
2022-10-25	937	938	932	936	12,600	936
2022-10-24	937	939	932	933	19,600	933
2022-10-21	943	946	937	937	71,400	937
2022-10-20	945	948	943	945	12,200	945
2022-10-19	938	944	938	944	12,400	944
2022-10-18	944	944	939	943	10,300	943
2022-10-17	937	943	937	939	13,400	939
2022-10-14	934	939	934	939	23,800	939
2022-10-13	936	938	932	932	9,400	932
2022-10-12	933	936	931	936	8,600	936
2022-10-11	934	939	926	929	19,300	929
2022-10-07	932	950	931	933	45,900	933
2022-10-06	934	940	933	940	12,700	940
2022-10-05	935	940	932	940	10,800	940
2022-10-04	924	936	923	936	13,300	936
2022-10-03	925	927	916	924	16,100	924
2022-09-30	939	942	923	927	27,100	927
2022-09-29	928	939	925	939	19,300	939
2022-09-28	916	928	913	928	16,900	928
2022-09-27	917	922	917	919	9,100	919
2022-09-26	920	921	917	917	11,400	917
2022-09-22	917	923	916	919	8,700	919
2022-09-21	918	919	916	916	6,500	916
2022-09-20	921	921	918	918	7,100	918
2022-09-16	920	921	918	918	7,000	918
2022-09-15	921	923	919	920	10,000	920
2022-09-14	923	925	922	922	7,200	922
2022-09-13	927	929	925	925	3,900	925
2022-09-12	930	930	926	927	6,000	927
2022-09-09	921	933	921	930	14,800	930
2022-09-08	921	925	921	923	7,800	923
2022-09-07	923	925	921	921	5,000	921
2022-09-06	923	928	923	924	5,400	924
2022-09-05	927	927	922	924	6,000	924
2022-09-02	924	924	921	922	8,900	922
2022-09-01	930	930	921	921	11,000	921
2022-08-31	928	933	928	931	4,700	931
2022-08-30	924	935	924	933	8,900	933
2022-08-29	927	929	923	923	9,900	923
2022-08-26	923	927	923	927	4,200	927
2022-08-25	924	925	922	924	3,900	924
2022-08-24	922	926	922	924	6,000	924
2022-08-23	924	925	923	923	3,600	923
2022-08-22	926	926	923	926	5,500	926
2022-08-19	925	927	923	925	5,400	925
2022-08-18	928	928	924	925	4,500	925
2022-08-17	924	929	924	929	4,700	929
2022-08-16	929	929	924	927	5,700	927
2022-08-15	930	930	922	928	7,200	928
2022-08-12	928	932	922	932	12,000	932
2022-08-10	915	923	915	919	5,500	919
2022-08-09	916	918	915	916	5,700	916
2022-08-08	917	919	915	919	3,500	919
2022-08-05	917	920	916	918	6,100	918
2022-08-04	918	920	917	917	6,600	917
2022-08-03	920	920	915	918	4,900	918
2022-08-02	920	921	915	915	9,400	915
2022-08-01	915	924	915	919	10,700	919
2022-07-29	916	920	914	915	5,700	915
2022-07-28	918	919	913	913	14,400	913
2022-07-27	917	918	914	914	6,400	914
2022-07-26	916	920	914	917	8,900	917
2022-07-25	914	916	913	916	5,300	916
2022-07-22	914	917	914	914	5,400	914
2022-07-21	916	916	912	914	7,500	914
2022-07-20	915	916	913	913	7,900	913
2022-07-19	912	914	912	913	7,900	913
2022-07-15	913	916	912	912	7,400	912
2022-07-14	920	920	915	917	6,200	917
2022-07-13	920	923	915	915	7,600	915
2022-07-12	922	923	917	917	6,900	917
2022-07-11	926	928	917	920	14,300	920
2022-07-08	917	923	917	920	7,200	920
2022-07-07	921	922	916	917	8,800	917
2022-07-06	925	926	921	921	4,300	921
2022-07-05	925	933	925	925	5,800	925
2022-07-04	929	929	924	928	5,000	928
2022-07-01	929	929	920	922	5,200	922
2022-06-30	938	938	925	925	8,100	925
2022-06-29	927	939	921	939	18,300	939
2022-06-28	920	922	919	922	6,200	922
2022-06-27	920	920	916	918	3,200	918
2022-06-24	916	916	913	916	2,900	916
2022-06-23	911	916	911	914	1,900	914
2022-06-22	916	916	911	911	2,600	911
2022-06-21	912	916	908	912	6,400	912
2022-06-20	913	913	906	907	7,000	907
2022-06-17	907	911	905	911	8,000	911
2022-06-16	909	912	906	906	6,000	906
2022-06-15	910	914	907	907	13,000	907
2022-06-14	915	916	911	912	11,100	912
2022-06-13	918	920	915	915	6,100	915
2022-06-10	918	923	918	918	8,800	918
2022-06-09	920	927	920	924	7,700	924
2022-06-08	924	926	920	926	9,700	926
2022-06-07	923	925	921	923	4,900	923
2022-06-06	922	923	917	919	10,000	919
2022-06-03	924	925	920	922	5,000	922
2022-06-02	940	940	924	925	5,500	925
2022-06-01	926	939	919	939	11,100	939
2022-05-31	943	943	926	932	11,100	932
2022-05-30	913	943	913	943	21,500	943
2022-05-27	913	915	912	915	4,900	915
2022-05-26	912	918	912	913	4,800	913
2022-05-25	915	916	912	912	7,800	912
2022-05-24	920	922	916	917	6,600	917
2022-05-23	923	927	920	927	3,300	927
2022-05-20	915	927	915	927	4,700	927
2022-05-19	912	919	912	919	2,900	919
2022-05-18	916	919	913	919	4,500	919
2022-05-17	919	919	914	916	4,000	916
2022-05-16	912	936	912	919	7,900	919
2022-05-13	915	919	913	919	5,400	919
2022-05-12	914	916	913	913	5,000	913
2022-05-11	913	918	913	915	4,100	915
2022-05-10	922	922	912	915	8,200	915
2022-05-09	934	934	922	922	9,000	922
2022-05-06	928	932	927	932	7,600	932
2022-05-02	922	927	920	925	4,800	925
2022-04-28	927	927	920	922	5,500	922
2022-04-27	914	932	910	932	23,800	932
2022-04-26	915	919	914	914	4,300	914
2022-04-25	922	922	910	910	13,200	910
2022-04-22	930	930	925	925	2,800	925
2022-04-21	927	930	924	930	7,000	930
2022-04-20	925	929	923	928	4,600	928
2022-04-19	920	930	920	925	5,900	925
2022-04-18	924	927	920	925	6,700	925
2022-04-15	928	934	928	928	5,200	928
2022-04-14	930	932	928	928	6,000	928
2022-04-13	926	932	925	930	6,900	930
2022-04-12	935	935	926	926	8,000	926
2022-04-11	951	951	935	937	7,300	937
2022-04-08	948	950	930	949	16,300	949
2022-04-07	955	955	940	948	15,000	948
2022-04-06	961	962	956	957	8,700	957
2022-04-05	956	965	956	962	8,900	962
2022-04-04	970	972	956	956	14,600	956
2022-04-01	968	968	953	963	9,400	963
2022-03-31	967	979	960	968	10,400	968
2022-03-30	979	979	960	975	13,400	975
2022-03-29	980	982	971	979	13,200	979
2022-03-28	998	998	986	987	4,000	987
2022-03-25	996	996	984	989	3,100	989
2022-03-24	983	997	983	997	5,900	997
2022-03-23	985	993	976	993	7,700	993
2022-03-22	986	989	975	979	10,300	979
2022-03-18	964	985	964	984	12,500	984
2022-03-17	977	982	962	966	16,900	966
2022-03-16	977	982	970	976	10,200	976
2022-03-15	971	979	971	977	7,900	977
2022-03-14	969	982	969	982	6,400	982
2022-03-11	957	981	957	977	9,700	977
2022-03-10	958	979	958	977	12,600	977
2022-03-09	955	975	955	956	8,900	956
2022-03-08	964	973	957	962	10,500	962
2022-03-07	968	968	955	964	11,700	964
2022-03-04	963	973	954	959	7,400	959
2022-03-03	968	973	963	963	6,700	963
2022-03-02	968	979	965	965	7,500	965
2022-03-01	967	982	957	960	10,000	960
2022-02-28	953	971	952	967	8,500	967
2022-02-25	950	958	950	953	2,800	953
2022-02-24	965	965	951	958	6,300	958
2022-02-22	968	968	960	960	3,900	960
2022-02-21	970	971	965	971	4,200	971
2022-02-18	967	971	963	971	4,300	971
2022-02-17	974	974	967	967	2,700	967
2022-02-16	965	974	965	970	6,400	970
2022-02-15	980	985	973	983	7,100	983
2022-02-14	970	980	969	980	3,800	980
2022-02-10	975	975	971	974	5,600	974
2022-02-09	961	975	960	975	5,500	975
2022-02-08	969	970	961	961	3,800	961
2022-02-07	972	972	958	958	7,000	958
2022-02-04	970	973	957	963	6,200	963
2022-02-03	972	973	965	971	5,700	971
2022-02-02	943	972	943	972	14,700	972
2022-02-01	948	948	942	943	2,700	943
2022-01-31	931	948	931	948	6,800	948
2022-01-28	925	931	925	931	3,200	931
2022-01-27	933	935	912	918	11,800	918
2022-01-26	934	940	923	939	8,200	939
2022-01-25	947	954	930	931	7,500	931
2022-01-24	932	950	932	947	6,000	947
2022-01-21	925	937	918	937	9,100	937
2022-01-20	909	932	907	926	13,800	926
2022-01-19	933	933	909	909	22,900	909
2022-01-18	943	946	935	935	8,500	935
2022-01-17	959	959	938	941	11,400	941
2022-01-14	967	967	938	959	35,800	959
2022-01-13	969	969	962	962	10,500	962
2022-01-12	964	969	963	968	11,600	968
2022-01-11	980	983	959	964	25,100	964
2022-01-07	993	993	980	981	20,400	981
2022-01-06	999	999	990	990	18,600	990
2022-01-05	1,002	1,004	999	999	16,400	999
2022-01-04	1,015	1,016	1,002	1,002	19,500	1,002

分割・併合履歴： [2003-09-25]1株→1.3株

2597 (株)ユニカフェ の時系列データ [2022年度]

2597 (株)ユニカフェの時系列データ [2022年度]